KKR & Co. LP (NY: KKR )

77.39 USD +2.98 (+4.01%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.89 14.04 13.32 13.60 2,401,499 -0.32(-2.30%)
Apr 28, 2016 14.30 14.48 13.90 13.92 2,370,003 -0.45(-3.13%)
Apr 27, 2016 14.36 14.55 14.07 14.37 2,214,613 -0.15(-1.03%)
Apr 26, 2016 14.52 14.94 14.50 14.52 2,019,500 +0.03(+0.21%)
Apr 25, 2016 14.32 14.82 14.16 14.49 3,546,457 -0.45(-3.01%)
Apr 22, 2016 14.89 15.11 14.81 14.94 2,088,167 +0.07(+0.47%)
Apr 21, 2016 14.81 15.04 14.65 14.87 2,875,389 +0.06(+0.41%)
Apr 20, 2016 14.44 14.84 14.37 14.81 2,715,752 +0.45(+3.13%)
Apr 19, 2016 13.99 14.45 13.94 14.36 3,300,006 +0.41(+2.94%)
Apr 18, 2016 13.65 14.02 13.60 13.95 1,846,518 +0.28(+2.05%)
Apr 15, 2016 13.66 13.89 13.61 13.67 2,129,390 -0.04(-0.29%)
Apr 14, 2016 13.76 13.76 13.28 13.71 2,795,898 -0.07(-0.51%)
Apr 13, 2016 13.36 13.81 13.28 13.78 2,832,009 +0.50(+3.77%)
Apr 12, 2016 13.22 13.30 12.99 13.28 3,266,052 +0.09(+0.68%)
Apr 11, 2016 13.08 13.29 13.05 13.19 2,649,872 +0.14(+1.07%)
Apr 08, 2016 13.48 13.66 13.04 13.05 2,040,502 -0.25(-1.88%)
Apr 07, 2016 13.29 13.44 13.15 13.30 3,340,090 -0.17(-1.26%)
Apr 06, 2016 13.39 13.48 13.11 13.47 2,428,063 +0.10(+0.75%)
Apr 05, 2016 13.87 13.89 13.21 13.37 2,979,069 -0.63(-4.50%)
Apr 04, 2016 14.25 14.35 13.95 14.00 1,609,746 -0.35(-2.44%)
Apr 01, 2016 14.50 14.57 14.20 14.35 1,217,192 -0.34(-2.31%)
Mar 31, 2016 14.42 14.69 14.40 14.69 1,619,926 +0.19(+1.31%)
Mar 30, 2016 14.51 14.74 14.30 14.50 1,924,817 +0.13(+0.90%)
Mar 29, 2016 14.00 14.41 13.75 14.37 1,640,104 +0.27(+1.91%)
Mar 28, 2016 13.90 14.26 13.75 14.10 1,901,269 +0.20(+1.44%)
Mar 24, 2016 14.05 13.90 13.90 13.90 2,482,200 -0.30(-2.11%)
Mar 23, 2016 14.83 14.92 14.16 14.20 2,236,830 -0.67(-4.51%)
Mar 22, 2016 14.87 14.96 14.60 14.87 1,752,866 -0.06(-0.40%)
Mar 21, 2016 14.77 15.02 14.75 14.93 2,943,257 +0.15(+1.01%)
Mar 18, 2016 15.06 15.12 14.70 14.78 3,201,697 -0.26(-1.73%)
Mar 17, 2016 14.33 15.20 14.25 15.04 3,043,215 +0.69(+4.81%)
Mar 16, 2016 13.87 14.47 13.87 14.35 3,294,374 +0.40(+2.87%)
Mar 15, 2016 14.00 14.06 13.78 13.95 2,661,113 -0.16(-1.13%)
Mar 14, 2016 14.10 14.28 13.97 14.11 2,727,062 -0.04(-0.28%)
Mar 11, 2016 13.88 14.20 13.87 14.15 3,605,599 +0.37(+2.69%)
Mar 10, 2016 13.55 13.79 13.37 13.78 2,338,736 +0.28(+2.07%)
Mar 09, 2016 13.50 13.69 13.39 13.50 1,904,721 +0.16(+1.20%)
Mar 08, 2016 13.81 13.89 13.34 13.34 1,787,048 -0.61(-4.37%)
Mar 07, 2016 13.36 14.05 13.35 13.95 5,446,868 +0.53(+3.95%)
Mar 04, 2016 12.98 13.57 12.97 13.42 4,050,826 +0.44(+3.39%)
Mar 03, 2016 12.71 13.01 12.65 12.98 5,968,127 +0.20(+1.56%)
Mar 02, 2016 12.96 13.10 12.74 12.78 3,156,435 -0.18(-1.39%)
Mar 01, 2016 12.91 13.07 12.77 12.96 1,989,453 +0.12(+0.93%)
Feb 29, 2016 12.40 12.88 12.40 12.84 3,378,129 +0.50(+4.05%)
Feb 26, 2016 12.36 12.61 12.17 12.34 6,365,052 +0.08(+0.65%)
Feb 25, 2016 12.60 12.71 11.94 12.26 8,151,404 -0.36(-2.85%)
Feb 24, 2016 12.76 12.87 12.39 12.62 5,374,814 -0.39(-3.00%)
Feb 23, 2016 13.03 13.19 12.79 13.01 2,373,198 -0.15(-1.14%)
Feb 22, 2016 12.98 13.23 12.91 13.16 2,407,093 +0.34(+2.65%)
Feb 19, 2016 12.71 13.04 12.59 12.82 2,776,768 +0.01(+0.08%)
Feb 18, 2016 12.64 12.87 12.35 12.81 4,090,476 +0.21(+1.67%)
Feb 17, 2016 12.20 12.62 12.15 12.60 6,593,387 +0.12(+0.96%)
Feb 16, 2016 12.12 12.51 11.99 12.48 4,687,295 +0.54(+4.52%)
Feb 12, 2016 11.23 11.94 11.94 11.94 5,623,000 +0.81(+7.28%)
Feb 11, 2016 11.30 11.70 10.89 11.13 13,048,200 -0.58(-4.95%)
Feb 10, 2016 12.78 12.80 11.67 11.71 7,702,242 -0.91(-7.21%)
Feb 09, 2016 12.60 12.93 12.30 12.62 4,672,807 -0.31(-2.40%)
Feb 08, 2016 13.61 13.63 12.72 12.93 4,368,813 -0.90(-6.51%)
Feb 05, 2016 13.67 14.32 13.67 13.83 3,251,170 +0.19(+1.39%)
Feb 04, 2016 13.20 13.70 13.16 13.64 3,703,622 +0.39(+2.94%)
Feb 03, 2016 13.51 13.51 12.78 13.25 5,024,408 -0.13(-0.97%)
Feb 02, 2016 13.69 13.69 13.32 13.38 3,069,643 -0.53(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.